17,985€
0,47%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 17,76 | 18,03 | 17,69 | 17,97 | 0,39% | 802,00 |
| 19.09.2024 | 17,73 | 18,04 | 17,73 | 17,90 | 1,65% | 5.745,00 |
| 18.09.2024 | 17,40 | 17,82 | 17,40 | 17,61 | 0,97% | 2.982,00 |
| 17.09.2024 | 17,11 | 17,58 | 17,06 | 17,44 | 1,93% | 16.126,00 |
| 16.09.2024 | 17,04 | 17,11 | 16,80 | 17,11 | 0,41% | 2.903,00 |
| 13.09.2024 | 16,79 | 17,05 | 16,73 | 17,04 | 0,89% | 5.327,00 |
| 12.09.2024 | 16,99 | 17,07 | 16,66 | 16,89 | 0,36% | 8.345,00 |
| 11.09.2024 | 16,93 | 16,93 | 16,67 | 16,83 | -0,41% | 4.866,00 |
| 10.09.2024 | 17,02 | 17,15 | 16,66 | 16,90 | 0,00% | 8.287,00 |
| 09.09.2024 | 16,87 | 17,15 | 16,79 | 16,90 | 0,60% | 2.286,00 |
| 06.09.2024 | 17,01 | 17,17 | 16,61 | 16,80 | -1,23% | 19.179,00 |
| 05.09.2024 | 17,68 | 18,05 | 17,01 | 17,01 | -3,90% | 15.627,00 |
| 04.09.2024 | 17,48 | 17,91 | 17,21 | 17,70 | 0,40% | 4.966,00 |
| 03.09.2024 | 18,08 | 18,08 | 17,44 | 17,63 | -2,27% | 9.101,00 |
| 02.09.2024 | 17,83 | 18,16 | 17,66 | 18,04 | 0,95% | 3.976,00 |
| 30.08.2024 | 17,78 | 17,98 | 17,77 | 17,87 | 0,68% | 1.961,00 |
| 29.08.2024 | 17,64 | 17,95 | 17,57 | 17,75 | 0,74% | 11.229,00 |
| 28.08.2024 | 17,44 | 17,66 | 17,34 | 17,62 | 1,09% | 4.824,00 |
| 27.08.2024 | 17,29 | 17,46 | 17,27 | 17,43 | 0,69% | 1.239,00 |
| 26.08.2024 | 17,31 | 17,47 | 17,31 | 17,31 | -0,52% | 1.682,00 |
| 23.08.2024 | 17,31 | 17,42 | 17,14 | 17,40 | 1,22% | 1.695,00 |
| 22.08.2024 | 17,14 | 17,21 | 16,91 | 17,19 | 0,17% | 4.242,00 |
| 21.08.2024 | 17,26 | 17,33 | 17,09 | 17,16 | 0,00% | 4.874,00 |
| 20.08.2024 | 17,32 | 17,35 | 17,14 | 17,16 | -0,41% | 2.411,00 |
| 19.08.2024 | 17,01 | 17,45 | 17,01 | 17,23 | 0,47% | 1.021,00 |
| 16.08.2024 | 17,11 | 17,24 | 16,96 | 17,15 | 0,23% | 5.098,00 |
| 15.08.2024 | 16,81 | 17,20 | 16,76 | 17,11 | 2,33% | 2.907,00 |
| 14.08.2024 | 16,57 | 16,80 | 16,57 | 16,72 | 1,09% | 4.995,00 |
| 13.08.2024 | 16,80 | 16,80 | 16,51 | 16,54 | -0,66% | 1.178,00 |
| 12.08.2024 | 16,35 | 16,76 | 16,31 | 16,65 | 1,65% | 3.858,00 |
| 09.08.2024 | 16,38 | 16,55 | 16,21 | 16,38 | -0,18% | 5.723,00 |
| 08.08.2024 | 16,38 | 16,45 | 15,97 | 16,41 | 0,92% | 5.998,00 |
| 07.08.2024 | 16,47 | 16,47 | 15,85 | 16,26 | -0,97% | 14.783,00 |
| 06.08.2024 | 16,29 | 16,66 | 15,92 | 16,42 | 1,67% | 15.365,00 |
| 05.08.2024 | 16,45 | 16,45 | 15,61 | 16,15 | -3,93% | 24.421,00 |
| 02.08.2024 | 17,65 | 17,65 | 16,64 | 16,81 | -5,61% | 15.165,00 |
| 01.08.2024 | 18,09 | 18,59 | 17,68 | 17,81 | -1,38% | 21.629,00 |
| 31.07.2024 | 18,18 | 18,33 | 17,79 | 18,06 | 0,17% | 4.824,00 |
| 30.07.2024 | 18,04 | 18,99 | 17,72 | 18,03 | 3,09% | 33.093,00 |
| 29.07.2024 | 17,56 | 18,05 | 17,48 | 17,49 | -0,06% | 11.037,00 |
| 26.07.2024 | 17,46 | 17,54 | 17,34 | 17,50 | -0,46% | 2.283,00 |
| 25.07.2024 | 17,42 | 17,58 | 17,25 | 17,58 | 0,63% | 14.408,00 |
| 24.07.2024 | 17,48 | 17,76 | 17,40 | 17,47 | -0,51% | 1.641,00 |
| 23.07.2024 | 17,69 | 18,05 | 17,47 | 17,56 | -0,73% | 9.289,00 |
| 22.07.2024 | 17,57 | 17,77 | 17,53 | 17,69 | 0,51% | 5.642,00 |
| 19.07.2024 | 17,80 | 17,95 | 17,44 | 17,60 | -0,90% | 4.410,00 |
| 18.07.2024 | 17,66 | 17,84 | 17,52 | 17,76 | 0,68% | 11.527,00 |
| 17.07.2024 | 17,28 | 17,64 | 17,21 | 17,64 | 2,02% | 5.338,00 |
| 16.07.2024 | 17,29 | 17,36 | 17,10 | 17,29 | -0,52% | 1.044,00 |
| 15.07.2024 | 17,28 | 17,40 | 17,05 | 17,38 | 0,40% | 6.631,00 |
| 12.07.2024 | 17,03 | 17,47 | 16,97 | 17,31 | 1,88% | 3.368,00 |
| 11.07.2024 | 17,10 | 17,34 | 16,98 | 16,99 | -0,64% | 1.839,00 |
| 10.07.2024 | 17,13 | 17,14 | 16,99 | 17,10 | 0,06% | 2.190,00 |
| 09.07.2024 | 17,51 | 17,58 | 17,04 | 17,09 | -2,29% | 4.629,00 |
| 08.07.2024 | 17,11 | 17,52 | 17,11 | 17,49 | 1,45% | 7.533,00 |
| 05.07.2024 | 17,40 | 17,40 | 17,20 | 17,24 | -0,63% | 2.626,00 |
| 04.07.2024 | 17,09 | 17,45 | 17,09 | 17,35 | 1,52% | 14.465,00 |
| 03.07.2024 | 16,86 | 17,09 | 16,78 | 17,09 | 1,61% | 3.954,00 |
| 02.07.2024 | 16,46 | 16,84 | 16,36 | 16,82 | 2,13% | 6.506,00 |
| 01.07.2024 | 16,39 | 16,61 | 16,37 | 16,47 | 1,98% | 2.447,00 |
| 28.06.2024 | 16,17 | 16,42 | 16,15 | 16,15 | 0,06% | 2.455,00 |
| 27.06.2024 | 16,30 | 16,32 | 16,14 | 16,14 | -1,22% | 6.567,00 |
| 26.06.2024 | 16,71 | 16,79 | 16,34 | 16,34 | -1,86% | 1.912,00 |
| 25.06.2024 | 16,52 | 16,73 | 16,49 | 16,65 | 0,73% | 2.388,00 |
| 24.06.2024 | 16,46 | 16,78 | 16,38 | 16,53 | 0,43% | 6.012,00 |
| 21.06.2024 | 16,80 | 16,85 | 16,26 | 16,46 | -2,66% | 1.338,00 |
| 20.06.2024 | 16,66 | 17,03 | 16,60 | 16,91 | 1,74% | 5.522,00 |
| 19.06.2024 | 16,27 | 16,85 | 16,20 | 16,62 | 2,34% | 7.661,00 |
| 18.06.2024 | 16,29 | 16,30 | 16,16 | 16,24 | 0,50% | 2.380,00 |
| 17.06.2024 | 15,90 | 16,23 | 15,88 | 16,16 | 1,57% | 2.770,00 |
| 14.06.2024 | 16,36 | 16,37 | 15,62 | 15,91 | -2,57% | 16.311,00 |
| 13.06.2024 | 16,70 | 16,71 | 16,18 | 16,33 | -1,69% | 25.564,00 |
| 12.06.2024 | 16,73 | 16,81 | 16,42 | 16,61 | -0,54% | 3.965,00 |
| 11.06.2024 | 16,87 | 16,87 | 16,55 | 16,70 | -1,01% | 4.302,00 |
| 10.06.2024 | 16,84 | 16,87 | 16,51 | 16,87 | -0,30% | 8.171,00 |
| 07.06.2024 | 17,13 | 17,18 | 16,88 | 16,92 | -1,40% | 1.969,00 |
| 06.06.2024 | 16,93 | 17,17 | 16,84 | 17,16 | 1,42% | 7.723,00 |
| 05.06.2024 | 16,89 | 17,00 | 16,69 | 16,92 | 0,18% | 18.409,00 |
| 04.06.2024 | 17,05 | 17,11 | 16,77 | 16,89 | -0,94% | 7.686,00 |
| 03.06.2024 | 16,90 | 17,38 | 16,77 | 17,05 | 0,06% | 7.753,00 |
| 31.05.2024 | 17,08 | 17,08 | 16,79 | 17,04 | -0,23% | 3.152,00 |
| 30.05.2024 | 17,02 | 17,08 | 16,90 | 17,08 | -0,23% | 4.977,00 |
| 29.05.2024 | 17,17 | 17,21 | 16,96 | 17,12 | -0,58% | 3.182,00 |
| 28.05.2024 | 17,22 | 17,35 | 17,14 | 17,22 | 0,41% | 3.631,00 |
| 27.05.2024 | 17,09 | 17,22 | 16,93 | 17,15 | -0,06% | 12.196,00 |
| 24.05.2024 | 16,96 | 17,24 | 16,78 | 17,16 | 0,88% | 12.164,00 |
| 23.05.2024 | 17,16 | 17,29 | 16,92 | 17,01 | -0,23% | 9.266,00 |
| 22.05.2024 | 17,52 | 17,52 | 16,96 | 17,05 | -2,63% | 12.275,00 |
| 21.05.2024 | 17,27 | 17,51 | 17,27 | 17,51 | 0,57% | 8.991,00 |
| 20.05.2024 | 17,37 | 17,62 | 17,32 | 17,41 | 0,17% | 7.055,00 |
| 17.05.2024 | 17,33 | 17,73 | 17,20 | 17,38 | 0,23% | 22.198,00 |
| 16.05.2024 | 17,26 | 17,40 | 17,20 | 17,34 | 0,58% | 9.127,00 |
| 15.05.2024 | 17,82 | 17,82 | 17,18 | 17,24 | -3,20% | 13.397,00 |
| 14.05.2024 | 17,73 | 17,82 | 17,52 | 17,81 | 0,45% | 5.204,00 |
| 13.05.2024 | 17,68 | 17,73 | 17,49 | 17,73 | 0,62% | 3.011,00 |
| 10.05.2024 | 17,57 | 17,79 | 17,57 | 17,62 | 0,40% | 5.240,00 |
| 09.05.2024 | 17,17 | 17,69 | 17,17 | 17,55 | 2,21% | 5.146,00 |
| 08.05.2024 | 17,28 | 17,28 | 16,51 | 17,17 | -0,64% | 19.855,00 |
| 07.05.2024 | 17,02 | 17,40 | 16,95 | 17,28 | 1,89% | 2.633,00 |
| 06.05.2024 | 16,83 | 17,03 | 16,46 | 16,96 | 1,19% | 12.637,00 |